시장 데이터를 불러오는 중
전체 종목
ADS-TEC ENERGY PLC - Ordinary Shares 과거 주가
ADS-TEC ENERGY PLC - Ordinary Shares · ADSE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ADS-TEC ENERGY PLC - Ordinary Shares · ADSE · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,451 | ₩13,251 | ₩12,183 | ₩12,933 | +3.87% | 4.4만 |
| 2026.10.08 | ₩12,598 | ₩13,334 | ₩12,109 | ₩12,625 | +0.21% | 3.9만 |
| 2026.10.07 | ₩12,986 | ₩13,294 | ₩12,236 | ₩12,973 | -0.10% | 3.8만 |
| 2026.10.06 | ₩13,656 | ₩13,669 | ₩12,290 | ₩13,200 | -3.33% | 3.8만 |
| 2026.10.05 | ₩13,963 | ₩13,963 | ₩13,080 | ₩13,468 | -3.55% | 2.5만 |
| 2026.10.02 | ₩14,124 | ₩14,352 | ₩13,863 | ₩14,178 | +0.38% | 1.2만 |
| 2026.10.01 | ₩14,486 | ₩14,486 | ₩13,635 | ₩13,990 | -3.42% | 1.4만 |
| 2026.09.30 | ₩14,432 | ₩14,727 | ₩13,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,727 |
| +2.04% |
| 8.2만 |
| 2026.09.29 | ₩14,218 | ₩14,727 | ₩13,990 | ₩14,727 | +3.58% | 3.3만 |
|---|
| 2026.09.28 | ₩14,364 | ₩14,646 | ₩14,084 | ₩14,579 | +1.50% | 1.8만 |
|---|
| 2026.09.25 | ₩14,445 | ₩14,619 | ₩14,312 | ₩14,472 | +0.19% | 1.2만 |
|---|
| 2026.09.24 | ₩14,459 | ₩14,840 | ₩14,459 | ₩14,660 | +1.39% | 9.7천 |
|---|
| 2026.09.23 | ₩14,553 | ₩14,994 | ₩14,405 | ₩14,700 | +1.01% | 5천 |
|---|
| 2026.09.22 | ₩15,061 | ₩15,209 | ₩14,633 | ₩14,713 | -2.31% | 2만 |
|---|
| 2026.09.21 | ₩15,275 | ₩15,704 | ₩14,767 | ₩15,034 | -1.58% | 1만 |
|---|
| 2026.09.18 | ₩14,794 | ₩15,798 | ₩14,579 | ₩15,530 | +4.98% | 1.8만 |
|---|
| 2026.09.17 | ₩14,753 | ₩15,168 | ₩14,740 | ₩14,994 | +1.63% | 1.1만 |
|---|
| 2026.09.16 | ₩14,981 | ₩15,195 | ₩14,820 | ₩14,994 | +0.09% | 1.2만 |
|---|
| 2026.09.15 | ₩14,860 | ₩15,376 | ₩14,860 | ₩14,954 | +0.63% | 1.4만 |
|---|
| 2026.09.14 | ₩15,289 | ₩15,396 | ₩15,061 | ₩15,209 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩15,195 | ₩15,798 | ₩14,901 | ₩15,503 | +2.03% | 1.2만 |
|---|
| 2026.09.10 | ₩15,650 | ₩15,798 | ₩15,061 | ₩15,142 | -3.25% | 7.1천 |
|---|
| 2026.09.09 | ₩15,557 | ₩15,798 | ₩15,001 | ₩15,530 | -0.17% | 9.1천 |
|---|
| 2026.09.08 | ₩15,209 | ₩15,771 | ₩14,834 | ₩15,516 | +2.02% | 8천 |
|---|
| 2026.09.04 | ₩15,235 | ₩15,650 | ₩15,235 | ₩15,476 | +1.58% | 7.2천 |
|---|
| 2026.09.03 | ₩15,664 | ₩15,798 | ₩14,834 | ₩15,530 | -0.85% | 1만 |
|---|
| 2026.09.02 | ₩15,463 | ₩15,998 | ₩14,887 | ₩15,530 | +0.43% | 1.8만 |
|---|
| 2026.09.01 | ₩15,490 | ₩16,052 | ₩15,443 | ₩15,530 | +0.26% | 8.3천 |
|---|
| 2026.08.31 | ₩15,088 | ₩15,717 | ₩14,800 | ₩15,717 | +4.17% | 7.1만 |
|---|
| 2026.08.28 | ₩15,262 | ₩15,289 | ₩14,994 | ₩15,128 | -0.88% | 4.9만 |
|---|
| 2026.08.27 | ₩15,128 | ₩15,195 | ₩14,994 | ₩15,128 | 0.00% | 4만 |
|---|
| 2026.08.26 | ₩15,195 | ₩15,262 | ₩14,860 | ₩15,262 | +0.44% | 3.5만 |
|---|
| 2026.08.25 | ₩15,095 | ₩15,282 | ₩14,881 | ₩15,262 | +1.11% | 2.2만 |
|---|
| 2026.08.24 | ₩15,262 | ₩15,369 | ₩14,968 | ₩15,262 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩15,530 | ₩15,918 | ₩15,182 | ₩15,182 | -2.24% | 7.8천 |
|---|
| 2026.08.20 | ₩15,931 | ₩15,931 | ₩15,061 | ₩15,583 | -2.18% | 5.7천 |
|---|
| 2026.08.19 | ₩16,039 | ₩16,065 | ₩15,931 | ₩15,998 | -0.25% | 8.2천 |
|---|
| 2026.08.18 | ₩16,025 | ₩16,052 | ₩15,463 | ₩16,052 | +0.17% | 7.2천 |
|---|
| 2026.08.17 | ₩16,052 | ₩16,065 | ₩15,905 | ₩16,065 | +0.08% | 3.9천 |
|---|
| 2026.08.14 | ₩16,039 | ₩16,039 | ₩15,543 | ₩15,650 | -2.42% | 4.1천 |
|---|
| 2026.08.13 | ₩15,751 | ₩15,945 | ₩15,377 | ₩15,945 | +1.23% | 4.7천 |
|---|
| 2026.08.12 | ₩15,423 | ₩16,052 | ₩15,235 | ₩15,905 | +3.12% | 2.2만 |
|---|
| 2026.08.11 | ₩15,757 | ₩15,905 | ₩15,757 | ₩15,838 | +0.51% | 1.2만 |
|---|
| 2026.08.10 | ₩15,744 | ₩16,065 | ₩15,289 | ₩15,570 | -1.11% | 2.3만 |
|---|
| 2026.08.07 | ₩15,409 | ₩15,844 | ₩14,807 | ₩15,838 | +2.78% | 2.6만 |
|---|
| 2026.08.06 | ₩15,824 | ₩15,838 | ₩15,436 | ₩15,664 | -1.02% | 5.9천 |
|---|
| 2026.08.05 | ₩15,878 | ₩15,905 | ₩15,393 | ₩15,490 | -2.45% | 3.4천 |
|---|
| 2026.08.04 | ₩15,771 | ₩15,905 | ₩15,202 | ₩15,784 | +0.08% | 6.5천 |
|---|
| 2026.08.03 | ₩17,136 | ₩17,136 | ₩14,860 | ₩15,945 | -6.95% | 3.4만 |
|---|
| 2026.07.31 | ₩16,735 | ₩17,243 | ₩15,744 | ₩17,243 | +3.04% | 11.4만 |
|---|
| 2026.07.30 | ₩15,757 | ₩16,895 | ₩15,744 | ₩16,735 | +6.20% | 3.6만 |
|---|
| 2026.07.29 | ₩15,624 | ₩16,172 | ₩15,624 | ₩16,172 | +3.51% | 2.6만 |
|---|
| 2026.07.28 | ₩15,931 | ₩16,065 | ₩15,570 | ₩16,039 | +0.67% | 1.6만 |
|---|
| 2026.07.27 | ₩15,704 | ₩16,333 | ₩15,516 | ₩16,039 | +2.13% | 1.3만 |
|---|
| 2026.07.24 | ₩16,065 | ₩16,079 | ₩16,052 | ₩16,079 | +0.08% | 3.5천 |
|---|
| 2026.07.23 | ₩15,945 | ₩16,172 | ₩15,945 | ₩16,172 | +1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩16,065 | ₩16,065 | ₩15,865 | ₩16,065 | 0.00% | 2.5만 |
|---|
| 2026.07.21 | ₩15,798 | ₩16,186 | ₩15,798 | ₩16,186 | +2.46% | 1.3만 |
|---|
| 2026.07.20 | ₩16,065 | ₩16,065 | ₩16,065 | ₩16,065 | 0.00% | 8.8천 |
|---|
| 2026.07.17 | ₩16,119 | ₩16,119 | ₩16,065 | ₩16,065 | -0.33% | 9.4천 |
|---|
| 2026.07.16 | ₩15,931 | ₩16,065 | ₩15,262 | ₩16,065 | +0.84% | 1.2만 |
|---|
| 2026.07.15 | ₩15,998 | ₩16,065 | ₩15,369 | ₩15,998 | 0.00% | 2만 |
|---|
| 2026.07.14 | ₩15,233 | ₩16,454 | ₩14,927 | ₩16,146 | +5.99% | 1.4만 |
|---|
| 2026.07.13 | ₩16,253 | ₩16,360 | ₩15,784 | ₩16,172 | -0.49% | 1.8만 |
|---|
| 2026.07.10 | ₩16,266 | ₩16,413 | ₩15,744 | ₩16,025 | -1.48% | 1.7만 |
|---|
| 2026.07.09 | ₩16,427 | ₩16,427 | ₩16,427 | ₩16,427 | 0.00% | 9.2천 |
|---|
| 2026.07.08 | ₩16,253 | ₩16,266 | ₩14,340 | ₩16,119 | -0.82% | 1.8만 |
|---|
| 2026.07.07 | ₩15,731 | ₩16,534 | ₩15,731 | ₩15,985 | +1.62% | 1.6만 |
|---|
| 2026.07.06 | ₩16,815 | ₩16,815 | ₩15,811 | ₩16,320 | -2.95% | 2.6만 |
|---|
| 2026.07.02 | ₩16,333 | ₩16,721 | ₩16,084 | ₩16,668 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩16,280 | ₩16,735 | ₩15,356 | ₩16,641 | +2.22% | 3.6만 |
|---|
| 2026.06.30 | ₩16,119 | ₩17,069 | ₩14,794 | ₩17,069 | +5.90% | 5.1만 |
|---|
| 2026.06.29 | ₩13,709 | ₩16,226 | ₩13,709 | ₩16,065 | +17.19% | 5.2만 |
|---|
| 2026.06.26 | ₩15,128 | ₩15,396 | ₩14,445 | ₩15,396 | +1.77% | 2만 |
|---|
| 2026.06.25 | ₩15,128 | ₩15,329 | ₩15,115 | ₩15,329 | +1.33% | 9.1천 |
|---|
| 2026.06.24 | ₩14,927 | ₩15,128 | ₩14,901 | ₩15,128 | +1.35% | 5.4천 |
|---|
| 2026.06.23 | ₩14,553 | ₩14,941 | ₩13,441 | ₩14,941 | +2.67% | 5.1천 |
|---|
| 2026.06.22 | ₩15,032 | ₩15,396 | ₩14,352 | ₩15,396 | +2.42% | 2.5천 |
|---|
| 2026.06.18 | ₩15,262 | ₩15,262 | ₩15,262 | ₩15,262 | 0.00% | 1.6천 |
|---|
| 2026.06.17 | ₩14,794 | ₩15,262 | ₩14,753 | ₩15,262 | +3.17% | 2.4천 |
|---|
| 2026.06.16 | ₩14,901 | ₩15,356 | ₩14,245 | ₩15,356 | +3.05% | 3.4천 |
|---|
| 2026.06.15 | ₩15,396 | ₩15,396 | ₩15,396 | ₩15,396 | 0.00% | 1.5천 |
|---|
| 2026.06.12 | ₩14,767 | ₩15,383 | ₩14,767 | ₩15,383 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩15,356 | ₩15,356 | ₩14,539 | ₩15,061 | -1.92% | 1.5천 |
|---|
| 2026.06.10 | ₩15,356 | ₩15,356 | ₩15,356 | ₩15,356 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩15,396 | ₩15,396 | ₩14,553 | ₩14,553 | -5.48% | 1.3천 |
|---|
| 2026.06.08 | ₩14,887 | ₩15,048 | ₩14,887 | ₩15,048 | +1.08% | 800 |
|---|
| 2026.06.05 | ₩14,091 | ₩15,209 | ₩14,091 | ₩15,209 | +7.93% | 1.9천 |
|---|
| 2026.06.04 | ₩15,262 | ₩15,316 | ₩14,727 | ₩15,316 | +0.35% | 2.5천 |
|---|
| 2026.06.03 | ₩15,034 | ₩15,034 | ₩15,034 | ₩15,034 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩15,396 | ₩15,423 | ₩15,135 | ₩15,209 | -1.22% | 1.2만 |
|---|
| 2026.06.01 | ₩15,918 | ₩15,931 | ₩15,664 | ₩15,664 | -1.60% | 1.6천 |
|---|
| 2026.05.29 | ₩14,733 | ₩15,985 | ₩14,733 | ₩15,985 | +8.50% | 6.4천 |
|---|
| 2026.05.28 | ₩15,503 | ₩15,650 | ₩14,740 | ₩15,316 | -1.21% | 9천 |
|---|
| 2026.05.27 | ₩15,048 | ₩15,851 | ₩15,034 | ₩15,851 | +5.34% | 7.3천 |
|---|
| 2026.05.26 | ₩15,008 | ₩15,891 | ₩14,941 | ₩15,891 | +5.89% | 5.1천 |
|---|
| 2026.05.22 | ₩14,807 | ₩15,918 | ₩14,733 | ₩15,918 | +7.50% | 5.4천 |
|---|
| 2026.05.21 | ₩15,945 | ₩15,945 | ₩15,336 | ₩15,918 | -0.17% | 1.4천 |
|---|
| 2026.05.20 | ₩15,918 | ₩15,918 | ₩15,918 | ₩15,918 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩15,530 | ₩15,530 | ₩15,530 | ₩15,530 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩14,191 | ₩15,383 | ₩14,191 | ₩15,383 | +8.40% | 2.3천 |
|---|
| 2026.05.15 | ₩14,693 | ₩16,132 | ₩13,736 | ₩15,396 | +4.78% | 3.8천 |
|---|
| 2026.05.14 | ₩15,076 | ₩15,597 | ₩14,927 | ₩15,597 | +3.45% | 2.2천 |
|---|
| 2026.05.13 | ₩13,508 | ₩15,199 | ₩13,508 | ₩15,155 | +12.19% | 4.1천 |
|---|
| 2026.05.12 | ₩14,459 | ₩14,994 | ₩14,057 | ₩14,860 | +2.78% | 7천 |
|---|
| 2026.05.11 | ₩14,994 | ₩16,132 | ₩14,553 | ₩14,553 | -2.95% | 2.4만 |
|---|
| 2026.05.08 | ₩14,753 | ₩14,968 | ₩14,753 | ₩14,968 | +1.45% | 2.5천 |
|---|
| 2026.05.07 | ₩15,329 | ₩15,329 | ₩14,760 | ₩14,767 | -3.67% | 1.6천 |
|---|
| 2026.05.06 | ₩15,409 | ₩15,456 | ₩15,048 | ₩15,329 | -0.52% | 3.7천 |
|---|
| 2026.05.05 | ₩15,450 | ₩15,490 | ₩14,848 | ₩15,436 | -0.09% | 5.1천 |
|---|
| 2026.05.04 | ₩15,547 | ₩15,547 | ₩15,463 | ₩15,463 | -0.54% | 4.4천 |
|---|
| 2026.05.01 | ₩16,065 | ₩16,119 | ₩15,610 | ₩15,757 | -1.92% | 6.2천 |
|---|
| 2026.04.30 | ₩15,799 | ₩15,931 | ₩15,799 | ₩15,931 | +0.84% | 1.5천 |
|---|
| 2026.04.29 | ₩16,239 | ₩16,239 | ₩15,811 | ₩15,811 | -2.64% | 1.3천 |
|---|
| 2026.04.28 | ₩15,998 | ₩16,253 | ₩15,733 | ₩16,253 | +1.59% | 2.2천 |
|---|
| 2026.04.27 | ₩16,065 | ₩16,250 | ₩15,637 | ₩15,992 | -0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩15,450 | ₩16,132 | ₩15,450 | ₩16,092 | +4.16% | 3.5천 |
|---|
| 2026.04.23 | ₩16,119 | ₩16,119 | ₩14,633 | ₩15,704 | -2.57% | 9.2천 |
|---|
| 2026.04.22 | ₩15,717 | ₩16,052 | ₩15,704 | ₩16,052 | +2.13% | 1.2천 |
|---|
| 2026.04.21 | ₩15,396 | ₩16,052 | ₩15,396 | ₩16,052 | +4.26% | 2.3천 |
|---|
| 2026.04.20 | ₩15,851 | ₩15,865 | ₩15,664 | ₩15,664 | -1.18% | 2.1천 |
|---|
| 2026.04.17 | ₩15,476 | ₩15,537 | ₩15,476 | ₩15,537 | +0.39% | 1.1천 |
|---|
| 2026.04.16 | ₩16,065 | ₩16,065 | ₩14,753 | ₩15,476 | -3.67% | 9.1천 |
|---|
| 2026.04.15 | ₩15,075 | ₩16,065 | ₩15,075 | ₩16,065 | +6.57% | 9.7천 |
|---|
| 2026.04.14 | ₩15,476 | ₩15,476 | ₩14,526 | ₩15,128 | -2.25% | 1.5만 |
|---|
| 2026.04.13 | ₩15,811 | ₩15,811 | ₩14,780 | ₩15,731 | -0.51% | 5.8만 |
|---|
| 2026.04.10 | ₩16,045 | ₩16,045 | ₩15,798 | ₩15,798 | -1.54% | 2.1천 |
|---|
| 2026.04.09 | ₩15,731 | ₩15,798 | ₩15,650 | ₩15,798 | +0.43% | 4.5천 |
|---|
| 2026.04.08 | ₩15,664 | ₩16,019 | ₩15,530 | ₩15,731 | +0.43% | 3.9천 |
|---|
| 2026.04.07 | ₩14,178 | ₩15,664 | ₩14,124 | ₩15,530 | +9.54% | 5.4만 |
|---|
| 2026.04.06 | ₩14,233 | ₩14,753 | ₩13,923 | ₩14,432 | +1.40% | 6천 |
|---|
| 2026.04.02 | ₩14,887 | ₩15,519 | ₩14,271 | ₩14,405 | -3.24% | 2.5천 |
|---|
| 2026.04.01 | ₩15,530 | ₩16,052 | ₩15,195 | ₩15,530 | 0.00% | 7.1천 |
|---|
| 2026.03.31 | ₩15,128 | ₩15,396 | ₩15,081 | ₩15,396 | +1.77% | 1만 |
|---|
| 2026.03.30 | ₩14,633 | ₩15,262 | ₩12,933 | ₩15,262 | +4.30% | 2만 |
|---|
| 2026.03.27 | ₩14,138 | ₩15,222 | ₩14,138 | ₩15,222 | +7.67% | 4.4천 |
|---|
| 2026.03.26 | ₩14,553 | ₩14,713 | ₩14,138 | ₩14,392 | -1.10% | 4천 |
|---|
| 2026.03.25 | ₩14,445 | ₩14,553 | ₩14,138 | ₩14,138 | -2.13% | 4.1천 |
|---|
| 2026.03.24 | ₩14,191 | ₩14,727 | ₩14,191 | ₩14,727 | +3.77% | 1.6천 |
|---|
| 2026.03.23 | ₩14,405 | ₩14,506 | ₩14,104 | ₩14,104 | -2.09% | 3.2천 |
|---|
| 2026.03.20 | ₩14,312 | ₩14,713 | ₩14,017 | ₩14,713 | +2.81% | 2.1천 |
|---|
| 2026.03.19 | ₩14,727 | ₩14,727 | ₩14,727 | ₩14,727 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩14,700 | ₩14,700 | ₩14,405 | ₩14,405 | -2.00% | 700 |
|---|
| 2026.03.17 | ₩14,117 | ₩14,117 | ₩13,388 | ₩13,897 | -1.56% | 2.3만 |
|---|
| 2026.03.16 | ₩14,231 | ₩14,740 | ₩13,696 | ₩14,004 | -1.60% | 2.7천 |
|---|
| 2026.03.13 | ₩14,338 | ₩14,727 | ₩13,669 | ₩13,669 | -4.67% | 2.2천 |
|---|
| 2026.03.12 | ₩13,990 | ₩14,579 | ₩13,589 | ₩14,298 | +2.20% | 2.5천 |
|---|
| 2026.03.11 | ₩14,459 | ₩15,383 | ₩13,562 | ₩14,151 | -2.13% | 8.9천 |
|---|
| 2026.03.10 | ₩15,396 | ₩16,213 | ₩14,727 | ₩15,383 | -0.09% | 1.5만 |
|---|
| 2026.03.09 | ₩15,356 | ₩15,677 | ₩15,061 | ₩15,061 | -1.92% | 6.4천 |
|---|
| 2026.03.06 | ₩16,326 | ₩16,326 | ₩15,061 | ₩15,436 | -5.45% | 2.2천 |
|---|
| 2026.03.05 | ₩15,342 | ₩15,342 | ₩15,342 | ₩15,342 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩14,392 | ₩15,342 | ₩14,392 | ₩15,342 | +6.60% | 2.4천 |
|---|
| 2026.03.03 | ₩14,727 | ₩14,727 | ₩14,218 | ₩14,218 | -3.45% | 4.8천 |
|---|
| 2026.03.02 | ₩15,101 | ₩15,804 | ₩14,941 | ₩14,994 | -0.71% | 6.1천 |
|---|
| 2026.02.27 | ₩16,065 | ₩16,534 | ₩15,634 | ₩15,798 | -1.67% | 1.3만 |
|---|
| 2026.02.26 | ₩15,570 | ₩16,802 | ₩15,543 | ₩16,721 | +7.39% | 4.6천 |
|---|
| 2026.02.25 | ₩16,266 | ₩16,454 | ₩15,998 | ₩16,226 | -0.25% | 2.6천 |
|---|
| 2026.02.24 | ₩15,998 | ₩16,065 | ₩14,578 | ₩15,918 | -0.50% | 3.4천 |
|---|
| 2026.02.23 | ₩14,847 | ₩16,601 | ₩14,097 | ₩15,865 | +6.85% | 5.8천 |
|---|
| 2026.02.20 | ₩14,412 | ₩14,860 | ₩14,412 | ₩14,860 | +3.11% | 3.1천 |
|---|
| 2026.02.19 | ₩14,499 | ₩14,499 | ₩13,789 | ₩14,338 | -1.11% | 5.3천 |
|---|
| 2026.02.18 | ₩14,084 | ₩14,593 | ₩14,084 | ₩14,593 | +3.61% | 7.7천 |
|---|
| 2026.02.17 | ₩14,178 | ₩14,312 | ₩14,084 | ₩14,084 | -0.66% | 2.2천 |
|---|
| 2026.02.13 | ₩14,539 | ₩14,660 | ₩14,057 | ₩14,084 | -3.13% | 1.3만 |
|---|
| 2026.02.12 | ₩13,495 | ₩14,271 | ₩13,495 | ₩14,271 | +5.75% | 3.5천 |
|---|
| 2026.02.11 | ₩13,727 | ₩14,057 | ₩13,727 | ₩14,044 | +2.31% | 3.7천 |
|---|
| 2026.02.10 | ₩14,004 | ₩14,057 | ₩13,656 | ₩13,856 | -1.05% | 1만 |
|---|
| 2026.02.09 | ₩14,459 | ₩14,593 | ₩13,910 | ₩14,178 | -1.94% | 6.6천 |
|---|
| 2026.02.06 | ₩13,923 | ₩13,923 | ₩13,589 | ₩13,615 | -2.21% | 5.4천 |
|---|
| 2026.02.05 | ₩14,326 | ₩14,326 | ₩13,468 | ₩13,736 | -4.12% | 1.7만 |
|---|
| 2026.02.04 | ₩13,923 | ₩14,405 | ₩13,923 | ₩14,405 | +3.46% | 5.5천 |
|---|
| 2026.02.03 | ₩14,677 | ₩14,677 | ₩13,401 | ₩14,405 | -1.85% | 3.1만 |
|---|
| 2026.02.02 | ₩15,865 | ₩15,865 | ₩14,345 | ₩14,700 | -7.34% | 2.9만 |
|---|
| 2026.01.30 | ₩16,306 | ₩17,217 | ₩15,798 | ₩16,159 | -0.90% | 6.8만 |
|---|
| 2026.01.29 | ₩16,373 | ₩18,074 | ₩15,851 | ₩16,989 | +3.76% | 2.9만 |
|---|
| 2026.01.28 | ₩15,918 | ₩17,351 | ₩15,824 | ₩17,110 | +7.49% | 1.5만 |
|---|
| 2026.01.27 | ₩16,454 | ₩16,735 | ₩15,818 | ₩16,454 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩16,400 | ₩16,400 | ₩15,644 | ₩15,931 | -2.86% | 7.7천 |
|---|
| 2026.01.23 | ₩17,056 | ₩17,156 | ₩15,570 | ₩16,199 | -5.02% | 2.1만 |
|---|
| 2026.01.22 | ₩16,574 | ₩17,217 | ₩16,012 | ₩17,163 | +3.55% | 1.3만 |
|---|
| 2026.01.21 | ₩16,079 | ₩16,628 | ₩15,557 | ₩16,628 | +3.41% | 7.9천 |
|---|
| 2026.01.20 | ₩16,681 | ₩16,681 | ₩15,450 | ₩16,387 | -1.77% | 1.3만 |
|---|
| 2026.01.16 | ₩15,798 | ₩16,668 | ₩15,583 | ₩16,641 | +5.34% | 5.7천 |
|---|
| 2026.01.15 | ₩15,342 | ₩16,092 | ₩15,262 | ₩15,516 | +1.13% | 4.5만 |
|---|
| 2026.01.14 | ₩16,735 | ₩16,735 | ₩15,898 | ₩15,958 | -4.64% | 2.9만 |
|---|
| 2026.01.13 | ₩16,227 | ₩16,708 | ₩16,227 | ₩16,708 | +2.96% | 1.3만 |
|---|
| 2026.01.12 | ₩15,235 | ₩16,721 | ₩15,235 | ₩16,454 | +8.00% | 1.2만 |
|---|
| 2026.01.09 | ₩15,637 | ₩15,931 | ₩15,610 | ₩15,891 | +1.63% | 7.5천 |
|---|
| 2026.01.08 | ₩15,275 | ₩15,958 | ₩14,860 | ₩15,677 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩15,195 | ₩15,737 | ₩15,195 | ₩15,436 | +1.59% | 1.6만 |
|---|
| 2026.01.06 | ₩16,480 | ₩16,480 | ₩15,490 | ₩15,610 | -5.28% | 1.3만 |
|---|
| 2026.01.05 | ₩16,735 | ₩16,735 | ₩15,310 | ₩16,199 | -3.20% | 1.5만 |
|---|
| 2026.01.02 | ₩16,909 | ₩16,989 | ₩16,367 | ₩16,882 | -0.16% | 9천 |
|---|
| 2025.12.31 | ₩16,788 | ₩17,270 | ₩16,320 | ₩16,976 | +1.12% | 22.7만 |
|---|
| 2025.12.30 | ₩16,828 | ₩17,029 | ₩15,034 | ₩16,869 | +0.24% | 5.6만 |
|---|
| 2025.12.29 | ₩16,373 | ₩17,029 | ₩16,373 | ₩17,029 | +4.01% | 2만 |
|---|
| 2025.12.26 | ₩16,895 | ₩16,895 | ₩16,320 | ₩16,748 | -0.87% | 2.1만 |
|---|
| 2025.12.24 | ₩16,474 | ₩16,601 | ₩16,253 | ₩16,601 | +0.77% | 1.6만 |
|---|
| 2025.12.23 | ₩16,440 | ₩17,069 | ₩16,353 | ₩17,069 | +3.83% | 8.8천 |
|---|
| 2025.12.22 | ₩16,079 | ₩16,708 | ₩16,065 | ₩16,641 | +3.50% | 1.5만 |
|---|
| 2025.12.19 | ₩15,209 | ₩16,587 | ₩15,155 | ₩16,367 | +7.61% | 9.6천 |
|---|
| 2025.12.18 | ₩15,824 | ₩15,965 | ₩15,436 | ₩15,530 | -1.86% | 6만 |
|---|
| 2025.12.17 | ₩15,819 | ₩16,106 | ₩15,819 | ₩15,998 | +1.13% | 1.2만 |
|---|
| 2025.12.16 | ₩16,132 | ₩16,413 | ₩15,931 | ₩16,213 | +0.50% | 3만 |
|---|
| 2025.12.15 | ₩16,527 | ₩16,527 | ₩16,186 | ₩16,226 | -1.82% | 3.7천 |
|---|
| 2025.12.12 | ₩16,641 | ₩16,815 | ₩16,413 | ₩16,695 | +0.32% | 2.4만 |
|---|
| 2025.12.11 | ₩16,454 | ₩16,962 | ₩16,367 | ₩16,634 | +1.10% | 1.6만 |
|---|
| 2025.12.10 | ₩16,708 | ₩16,748 | ₩16,547 | ₩16,735 | +0.16% | 5.4천 |
|---|
| 2025.12.09 | ₩16,708 | ₩17,029 | ₩16,170 | ₩17,003 | +1.76% | 9.2천 |
|---|
| 2025.12.08 | ₩16,521 | ₩17,056 | ₩15,302 | ₩17,056 | +3.24% | 1.7만 |
|---|
| 2025.12.05 | ₩16,293 | ₩16,862 | ₩15,697 | ₩16,654 | +2.22% | 4.1만 |
|---|
| 2025.12.04 | ₩16,467 | ₩16,628 | ₩15,931 | ₩16,092 | -2.28% | 4.1만 |
|---|
| 2025.12.03 | ₩16,735 | ₩16,735 | ₩16,587 | ₩16,681 | -0.32% | 4.7천 |
|---|
| 2025.12.02 | ₩16,387 | ₩16,614 | ₩15,409 | ₩16,320 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩16,855 | ₩16,855 | ₩15,731 | ₩16,440 | -2.46% | 1.2만 |
|---|
| 2025.11.28 | ₩16,280 | ₩16,855 | ₩16,280 | ₩16,788 | +3.13% | 5.5만 |
|---|
| 2025.11.26 | ₩15,905 | ₩16,293 | ₩15,905 | ₩16,266 | +2.27% | 2.3만 |
|---|
| 2025.11.25 | ₩15,463 | ₩15,798 | ₩15,088 | ₩15,798 | +2.16% | 4.4만 |
|---|
| 2025.11.24 | ₩14,445 | ₩15,597 | ₩14,445 | ₩15,383 | +6.49% | 3만 |
|---|
| 2025.11.21 | ₩13,468 | ₩14,753 | ₩13,160 | ₩14,619 | +8.55% | 3.4만 |
|---|
| 2025.11.20 | ₩13,388 | ₩13,629 | ₩13,160 | ₩13,334 | -0.40% | 1.6만 |
|---|
| 2025.11.19 | ₩13,736 | ₩14,004 | ₩13,167 | ₩13,348 | -2.83% | 2.6만 |
|---|
| 2025.11.18 | ₩13,361 | ₩14,004 | ₩13,069 | ₩13,736 | +2.81% | 1.9만 |
|---|
| 2025.11.17 | ₩13,682 | ₩13,923 | ₩13,321 | ₩13,374 | -2.25% | 1.1만 |
|---|
| 2025.11.14 | ₩12,788 | ₩14,030 | ₩12,788 | ₩13,656 | +6.78% | 8.8만 |
|---|
| 2025.11.13 | ₩13,241 | ₩14,004 | ₩13,187 | ₩13,696 | +3.44% | 1.9만 |
|---|
| 2025.11.12 | ₩13,669 | ₩14,291 | ₩13,408 | ₩13,629 | -0.29% | 3.5만 |
|---|
| 2025.11.11 | ₩13,776 | ₩13,776 | ₩13,401 | ₩13,656 | -0.87% | 1만 |
|---|
| 2025.11.10 | ₩13,535 | ₩13,602 | ₩13,354 | ₩13,589 | +0.40% | 6천 |
|---|
| 2025.11.07 | ₩13,548 | ₩13,763 | ₩13,026 | ₩13,722 | +1.28% | 1.8만 |
|---|
| 2025.11.06 | ₩13,522 | ₩13,950 | ₩13,448 | ₩13,548 | +0.20% | 2.2만 |
|---|
| 2025.11.05 | ₩13,749 | ₩14,606 | ₩13,482 | ₩13,482 | -1.95% | 4.4만 |
|---|
| 2025.11.04 | ₩14,178 | ₩14,178 | ₩13,508 | ₩13,656 | -3.68% | 1.9만 |
|---|
| 2025.11.03 | ₩15,061 | ₩15,175 | ₩13,990 | ₩14,117 | -6.27% | 3.7만 |
|---|
| 2025.10.31 | ₩13,388 | ₩15,811 | ₩12,317 | ₩15,289 | +14.20% | 37.7만 |
|---|
| 2025.10.30 | ₩13,562 | ₩14,138 | ₩13,522 | ₩13,870 | +2.27% | 8.3만 |
|---|
| 2025.10.29 | ₩13,455 | ₩14,660 | ₩13,154 | ₩14,057 | +4.48% | 15.1만 |
|---|
| 2025.10.28 | ₩13,388 | ₩14,044 | ₩13,281 | ₩13,441 | +0.40% | 13.1만 |
|---|
| 2025.10.27 | ₩13,629 | ₩13,696 | ₩13,267 | ₩13,455 | -1.28% | 7.1만 |
|---|
| 2025.10.24 | ₩13,709 | ₩13,923 | ₩13,274 | ₩13,535 | -1.27% | 7.1만 |
|---|
| 2025.10.23 | ₩13,656 | ₩13,756 | ₩13,120 | ₩13,722 | +0.49% | 7.7만 |
|---|
| 2025.10.22 | ₩13,461 | ₩13,923 | ₩13,133 | ₩13,522 | +0.45% | 8.2만 |
|---|
| 2025.10.21 | ₩13,897 | ₩13,897 | ₩13,214 | ₩13,602 | -2.12% | 6.8만 |
|---|
| 2025.10.20 | ₩13,816 | ₩14,044 | ₩13,321 | ₩13,897 | +0.58% | 8.8만 |
|---|
| 2025.10.17 | ₩13,789 | ₩14,004 | ₩13,120 | ₩13,910 | +0.87% | 7.2만 |
|---|
| 2025.10.16 | ₩13,789 | ₩14,566 | ₩13,267 | ₩13,843 | +0.39% | 10만 |
|---|
| 2025.10.15 | ₩13,990 | ₩14,198 | ₩13,160 | ₩13,789 | -1.44% | 8.1만 |
|---|
| 2025.10.14 | ₩13,763 | ₩14,419 | ₩13,254 | ₩13,803 | +0.29% | 6.9만 |
|---|
| 2025.10.13 | ₩14,713 | ₩14,727 | ₩13,388 | ₩13,856 | -5.82% | 6.5만 |
|---|
| 2025.10.10 | ₩15,128 | ₩15,516 | ₩13,870 | ₩14,512 | -4.07% | 9.2만 |
|---|